5 DAY PERFORMANCE
+29.02%
1 MONTH PERFORMANCE
+23.94%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
+16.12%
YEAR-TO-DATE PERFORMANCE
-35.63%
1 YEAR PERFORMANCE
-69.90%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.41 | $9.41 (0%) | $9.41 | $9.41 | 52 | |
| 09/18/2026 | $9.50 | $9.30 (-2.11%) | $9.85 | $9.26 | 10.60 K | $466.64 M |
| 09/17/2026 | $9.25 | $9.38 (1.41%) | $9.38 | $9.25 | 1.80 K | $470.66 M |
| 09/16/2026 | $9.19 | $9.27 (0.87%) | $9.33 | $9.15 | 7.20 K | $465.14 M |
| 09/15/2026 | $9.41 | $9.22 (-2.02%) | $9.41 | $9.22 | 18.20 K | $462.63 M |
| 09/14/2026 | $9.26 | $9.30 (0.43%) | $9.30 | $9.26 | 2.81 K | $466.64 M |
| 09/11/2026 | $9.34 | $9.35 (0.11%) | $9.50 | $9.21 | 10.50 K | $469.15 M |
| 09/10/2026 | $9.56 | $9.28 (-2.93%) | $9.80 | $9.21 | 16.11 K | $465.64 M |
| 09/09/2026 | $9.65 | $9.46 (-1.97%) | $9.65 | $9.35 | 4.23 K | $474.67 M |
| 09/08/2026 | $9.51 | $9.50 (-0.11%) | $9.66 | $9.44 | 78.11 K | $476.68 M |
| 09/04/2026 | $9.31 | $9.59 (3.01%) | $9.85 | $9.31 | 18.33 K | $481.19 M |
| 09/03/2026 | $9.48 | $9.12 (-3.8%) | $10.00 | $9.00 | 99.30 K | $457.61 M |
| 09/02/2026 | $9.55 | $9.29 (-2.72%) | $9.55 | $8.80 | 16.84 K | $466.14 M |
| 09/01/2026 | $9.20 | $9.55 (3.8%) | $10.10 | $9.20 | 16.50 K | $479.19 M |
| 08/31/2026 | $9.27 | $9.47 (2.16%) | $9.78 | $9.19 | 15.40 K | $475.17 M |
| 08/28/2026 | $9.13 | $9.18 (0.55%) | $9.54 | $9.11 | 4.75 K | $460.62 M |
| 08/27/2026 | $8.93 | $9.13 (2.24%) | $9.54 | $8.80 | 7.81 K | $458.11 M |
| 08/26/2026 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.90 | 1.78 K | $446.57 M |
| 08/25/2026 | $8.61 | $9.32 (8.25%) | $9.99 | $8.61 | 5.91 K | $467.64 M |
| 08/24/2026 | $9.38 | $9.32 (-0.64%) | $9.52 | $8.60 | 17.95 K | $467.64 M |
| 08/21/2026 | $8.90 | $9.65 (8.43%) | $15.00 | $8.75 | 345.33 K | $484.20 M |
| 08/20/2026 | $8.51 | $8.56 (0.59%) | $8.89 | $8.40 | 12.20 K | $429.51 M |
| 08/19/2026 | $8.62 | $8.50 (-1.39%) | $8.80 | $8.46 | 15.80 K | $426.50 M |
| 08/18/2026 | $8.25 | $8.52 (3.27%) | $8.52 | $8.25 | 3.50 K | $427.50 M |
| 08/17/2026 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 41 | $398.40 M |
| 08/14/2026 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 223 | $398.40 M |
| 08/13/2026 | $7.80 | $7.94 (1.79%) | $8.35 | $7.58 | 7.12 K | $398.40 M |
| 08/12/2026 | $7.42 | $7.90 (6.47%) | $8.10 | $7.42 | 4.85 K | $396.39 M |
| 08/11/2026 | $7.72 | $7.58 (-1.81%) | $8.35 | $7.45 | 5.52 K | $380.34 M |
| 08/10/2026 | $7.87 | $7.90 (0.38%) | $8.66 | $7.65 | 6.83 K | $396.39 M |
| 08/07/2026 | $7.85 | $8.01 (2.04%) | $8.45 | $7.70 | 4.14 K | $401.91 M |
| 08/06/2026 | $7.96 | $7.54 (-5.28%) | $7.96 | $7.15 | 5.14 K | $378.33 M |
| 08/05/2026 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 202 | $397.90 M |
| 08/04/2026 | $7.49 | $8.07 (7.74%) | $8.50 | $7.49 | 6.00 K | $404.92 M |
| 08/03/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 1 | $409.44 M |
| 07/31/2026 | $7.50 | $8.16 (8.8%) | $8.47 | $7.50 | 6.12 K | $409.44 M |
| 07/30/2026 | $7.76 | $7.90 (1.8%) | $8.22 | $7.50 | 9.20 K | $396.39 M |
| 07/29/2026 | $8.50 | $8.54 (0.47%) | $8.54 | $7.21 | 2.51 K | $428.51 M |
| 07/28/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 2 | $416.46 M |
| 07/27/2026 | $8.40 | $8.30 (-1.19%) | $8.45 | $8.30 | 1.80 K | $416.46 M |
| 07/24/2026 | $8.80 | $8.30 (-5.68%) | $8.80 | $8.29 | 4.80 K | $416.46 M |
| 07/23/2026 | $8.60 | $8.59 (-0.12%) | $8.60 | $8.59 | 3.90 K | $431.02 M |
| 07/22/2026 | $8.49 | $8.60 (1.3%) | $8.77 | $8.43 | 8.20 K | $431.52 M |
| 07/21/2026 | $8.65 | $8.38 (-3.12%) | $8.70 | $8.01 | 9.31 K | $420.48 M |
| 07/20/2026 | $8.37 | $8.65 (3.35%) | $8.65 | $8.36 | 1.70 K | $434.03 M |
| 07/17/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 4.41 K | $416.46 M |
| 07/16/2026 | $8.39 | $8.30 (-1.07%) | $8.60 | $8.00 | 24.52 K | $416.46 M |
| 07/15/2026 | $8.99 | $8.75 (-2.67%) | $9.05 | $8.75 | 8.84 K | $439.04 M |
| 07/14/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.74 | 7.75 K | $444.06 M |
| 07/13/2026 | $8.48 | $8.48 (0%) | $8.48 | $8.48 | 1.51 K | $425.50 M |
| 07/10/2026 | $8.63 | $8.49 (-1.62%) | $9.19 | $8.49 | 1.60 K | $426.00 M |
| 07/09/2026 | $9.13 | $8.62 (-5.59%) | $9.18 | $8.29 | 10.15 K | $432.52 M |
| 07/08/2026 | $9.01 | $9.00 (-0.11%) | $9.01 | $8.85 | 3.11 K | $451.59 M |
| 07/07/2026 | $9.05 | $9.00 (-0.55%) | $9.05 | $9.00 | 1.61 K | $451.59 M |
| 07/06/2026 | $9.20 | $9.12 (-0.87%) | $9.38 | $8.84 | 32.86 K | $457.61 M |
| 07/02/2026 | $9.56 | $9.11 (-4.71%) | $9.90 | $9.00 | 9.40 K | $457.11 M |
| 07/01/2026 | $9.39 | $8.78 (-6.5%) | $9.80 | $8.78 | 15.12 K | $440.55 M |
| 06/30/2026 | $9.84 | $9.27 (-5.79%) | $9.84 | $8.69 | 20.04 K | $465.14 M |
| 06/29/2026 | $9.75 | $9.54 (-2.15%) | $9.98 | $9.52 | 17.20 K | $478.68 M |
| 06/26/2026 | $9.85 | $9.51 (-3.45%) | $9.89 | $8.60 | 29.04 K | $15.75 M |
| 06/25/2026 | $9.69 | $9.85 (1.65%) | $9.90 | $9.69 | 8.00 K | $16.32 M |
| 06/24/2026 | $9.04 | $9.71 (7.41%) | $10.20 | $9.04 | 35.05 K | $16.08 M |
| 06/23/2026 | $9.50 | $9.00 (-5.26%) | $10.00 | $9.00 | 23.92 K | $14.91 M |
| 06/22/2026 | $9.95 | $9.55 (-4.02%) | $10.50 | $8.95 | 19.50 K | $15.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
